Neochem Bio Solutions Limited (NSE:NEOCHEM)
India · Delayed Price · Currency is INR 97.65
+2.00 (2.09%)
At close: Aug 19, 2026
Neochem Bio Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 95.00 | 97.65 | 95.00 | 97.65 | 97.65 | 2.09% | 4,800 |
| Aug 18, 2026 | 95.00 | 96.05 | 95.00 | 95.65 | 95.65 | 1.00% | 12,000 |
| Aug 17, 2026 | 91.00 | 95.55 | 89.50 | 94.70 | 94.70 | 4.07% | 33,600 |
| Aug 14, 2026 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | 1.34% | 9,600 |
| Aug 13, 2026 | 90.00 | 90.00 | 89.80 | 89.80 | 89.80 | -1.32% | 7,200 |
| Aug 12, 2026 | 89.80 | 91.00 | 87.10 | 91.00 | 91.00 | 0.66% | 21,600 |
| Aug 11, 2026 | 89.50 | 90.50 | 89.50 | 90.40 | 90.40 | 0.78% | 12,000 |
| Aug 10, 2026 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | -1.43% | 1,200 |
| Aug 7, 2026 | 94.00 | 94.00 | 91.00 | 91.00 | 91.00 | -3.04% | 9,600 |
| Aug 6, 2026 | 89.50 | 94.00 | 89.50 | 93.85 | 93.85 | 3.42% | 16,800 |
| Aug 5, 2026 | 90.00 | 90.75 | 88.25 | 90.75 | 90.75 | -0.27% | 8,400 |
| Aug 4, 2026 | 89.25 | 91.50 | 89.25 | 91.00 | 91.00 | 2.42% | 10,800 |
| Aug 3, 2026 | 89.20 | 90.00 | 88.00 | 88.85 | 88.85 | -0.28% | 8,400 |
| Jul 31, 2026 | 87.50 | 89.15 | 87.00 | 89.10 | 89.10 | 1.65% | 4,800 |
| Jul 30, 2026 | 93.00 | 93.00 | 87.55 | 87.65 | 87.65 | -4.73% | 8,400 |
| Jul 29, 2026 | 90.50 | 92.00 | 87.05 | 92.00 | 92.00 | 0.71% | 12,000 |
| Jul 28, 2026 | 91.35 | 91.35 | 87.50 | 91.35 | 91.35 | 2.12% | 10,800 |
| Jul 27, 2026 | 89.20 | 89.45 | 89.20 | 89.45 | 89.45 | 4.99% | 10,800 |
| Jul 24, 2026 | 87.05 | 87.05 | 85.00 | 85.20 | 85.20 | -4.38% | 25,200 |
| Jul 23, 2026 | 90.10 | 90.30 | 89.10 | 89.10 | 89.10 | -4.96% | 19,200 |
| Jul 22, 2026 | 90.30 | 93.75 | 88.00 | 93.75 | 93.75 | 4.17% | 15,600 |
| Jul 21, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 8,400 |
| Jul 20, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.23% | 1,200 |
| Jul 17, 2026 | 93.40 | 93.40 | 89.20 | 93.15 | 93.15 | -0.27% | 19,200 |
| Jul 16, 2026 | 93.00 | 93.40 | 93.00 | 93.40 | 93.40 | 0.43% | 2,400 |
| Jul 15, 2026 | 93.40 | 93.70 | 92.50 | 93.00 | 93.00 | 1.25% | 9,600 |
| Jul 14, 2026 | 89.30 | 93.45 | 89.25 | 91.85 | 91.85 | -0.54% | 28,800 |
| Jul 13, 2026 | 93.00 | 94.45 | 91.00 | 92.35 | 92.35 | 1.43% | 9,600 |
| Jul 10, 2026 | 92.25 | 94.25 | 91.05 | 91.05 | 91.05 | 0.05% | 8,400 |
| Jul 9, 2026 | 92.55 | 92.55 | 89.60 | 91.00 | 91.00 | -1.67% | 36,000 |
| Jul 8, 2026 | 95.00 | 96.50 | 92.10 | 92.55 | 92.55 | -4.49% | 30,000 |
| Jul 7, 2026 | 95.25 | 96.90 | 93.00 | 96.90 | 96.90 | -0.10% | 9,600 |
| Jul 6, 2026 | 102.00 | 102.00 | 97.00 | 97.00 | 97.00 | -2.02% | 7,200 |
| Jul 3, 2026 | 99.50 | 101.00 | 98.00 | 99.00 | 99.00 | 2.06% | 12,000 |
| Jul 2, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 2.11% | 9,600 |
| Jul 1, 2026 | 102.00 | 102.00 | 95.00 | 95.00 | 95.00 | -3.01% | 18,000 |
| Jun 30, 2026 | 94.30 | 97.95 | 93.90 | 97.95 | 97.95 | -0.86% | 30,000 |
| Jun 29, 2026 | 98.90 | 100.00 | 98.80 | 98.80 | 98.80 | -5.00% | 13,200 |
| Jun 25, 2026 | 106.00 | 106.00 | 102.00 | 104.00 | 104.00 | -1.89% | 27,600 |
| Jun 24, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | -0.47% | 12,000 |
| Jun 23, 2026 | 107.00 | 109.00 | 105.00 | 106.50 | 106.50 | 1.82% | 21,600 |
| Jun 22, 2026 | 105.00 | 105.00 | 104.50 | 104.60 | 104.60 | -1.04% | 9,600 |
| Jun 19, 2026 | 103.00 | 105.70 | 102.95 | 105.70 | 105.70 | 4.97% | 36,000 |
| Jun 18, 2026 | 98.55 | 101.70 | 97.00 | 100.70 | 100.70 | 2.29% | 10,800 |
| Jun 17, 2026 | 95.35 | 98.70 | 94.50 | 98.45 | 98.45 | 4.73% | 54,000 |
| Jun 16, 2026 | 95.60 | 96.20 | 93.05 | 94.00 | 94.00 | -3.49% | 16,800 |
| Jun 15, 2026 | 97.20 | 99.85 | 91.25 | 97.40 | 97.40 | 1.46% | 58,800 |
| Jun 12, 2026 | 99.00 | 99.00 | 96.00 | 96.00 | 96.00 | -5.00% | 50,400 |
| Jun 11, 2026 | 98.00 | 102.90 | 98.00 | 101.05 | 101.05 | 3.11% | 33,600 |
| Jun 10, 2026 | 99.75 | 102.10 | 97.35 | 98.00 | 98.00 | 0.67% | 16,800 |